|
 Jakarta Stock Exchange - Composite Index - [Ticker: ^JKSE] |     | | Last Trade | 6,038.15 | Last Trade Time | 2017-11-01 - 20:13:00 | | Variation | +32.36 (+0.54%) | Open | 6,017.04 | | High | 6,038.99 | Low | 6,008.37 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 6,005.78 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^JKSE quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-17 | 203,963,200 | 1,371.58 | 1,376.10 | 1,348.82 | 1,363.98 | 00:00:00 | | 2008-12-18 | 132,383,000 | 1,362.55 | 1,362.55 | 1,340.67 | 1,351.76 | 00:00:00 | | 2008-12-19 | 236,045,600 | 1,339.24 | 1,352.14 | 1,332.22 | 1,348.29 | 00:00:00 | | 2008-12-22 | 150,480,000 | 1,344.56 | 1,348.39 | 1,327.28 | 1,345.31 | 00:00:00 | | 2008-12-23 | 116,297,900 | 1,341.45 | 1,343.72 | 1,323.49 | 1,343.72 | 00:00:00 | | 2008-12-24 | 99,315,600 | 1,346.58 | 1,356.75 | 1,333.90 | 1,336.61 | 00:00:00 | | 2008-12-26 | 474,941,000 | 1,337.60 | 1,345.01 | 1,326.71 | 1,340.89 | 00:00:00 | | 2008-12-30 | 79,468,400 | 1,345.28 | 1,361.86 | 1,345.28 | 1,355.41 | 00:00:00 | | 2009-01-05 | 244,643,000 | 1,377.45 | 1,438.20 | 1,377.45 | 1,437.34 | 00:00:00 | | 2009-01-06 | 447,914,600 | 1,438.42 | 1,462.63 | 1,430.10 | 1,435.54 | 00:00:00 | | 2009-01-07 | 395,115,800 | 1,440.25 | 1,472.46 | 1,414.15 | 1,421.47 | 00:00:00 | | 2009-01-08 | 130,903,900 | 1,401.09 | 1,410.93 | 1,388.09 | 1,402.66 | 00:00:00 | | 2009-01-09 | 1,486,117,500 | 1,400.70 | 1,416.67 | 1,395.32 | 1,416.67 | 00:00:00 | | 2009-01-12 | 1,054,769,000 | 1,406.78 | 1,411.23 | 1,392.22 | 1,406.55 | 00:00:00 | | 2009-01-13 | 126,305,300 | 1,395.45 | 1,412.68 | 1,392.36 | 1,399.73 | 00:00:00 | | 2009-01-14 | 299,132,600 | 1,406.51 | 1,416.06 | 1,383.26 | 1,386.91 | 00:00:00 | | 2009-01-15 | 86,340,900 | 1,358.70 | 1,358.70 | 1,329.30 | 1,343.49 | 00:00:00 | | 2009-01-16 | 194,706,100 | 1,349.82 | 1,363.88 | 1,345.40 | 1,363.88 | 00:00:00 | | 2009-01-19 | 138,380,400 | 1,370.90 | 1,375.37 | 1,342.08 | 1,350.69 | 00:00:00 | | 2009-01-20 | 1,072,975,500 | 1,335.72 | 1,344.15 | 1,320.69 | 1,344.15 | 00:00:00 | | 2009-01-21 | 95,167,800 | 1,326.68 | 1,334.91 | 1,311.39 | 1,321.45 | 00:00:00 | | 2009-01-22 | 66,456,600 | 1,332.33 | 1,336.78 | 1,314.74 | 1,327.32 | 00:00:00 | | 2009-01-23 | 544,863,500 | 1,321.43 | 1,321.43 | 1,307.53 | 1,315.58 | 00:00:00 | | 2009-01-27 | 59,264,800 | 1,320.14 | 1,340.94 | 1,320.14 | 1,336.63 | 00:00:00 | | 2009-01-28 | 776,782,000 | 1,339.94 | 1,339.94 | 1,320.79 | 1,321.45 | 00:00:00 | | 2009-01-29 | 86,971,300 | 1,333.62 | 1,336.63 | 1,319.66 | 1,324.65 | 00:00:00 | | 2009-01-30 | 55,676,700 | 1,324.52 | 1,332.67 | 1,315.24 | 1,332.67 | 00:00:00 | | 2009-02-02 | 540,910,000 | 1,330.02 | 1,330.02 | 1,298.02 | 1,310.64 | 00:00:00 | | 2009-02-03 | 47,637,500 | 1,311.20 | 1,313.49 | 1,300.07 | 1,304.33 | 00:00:00 | | 2009-02-04 | 581,742,000 | 1,311.88 | 1,320.36 | 1,307.64 | 1,320.36 | 00:00:00 | | 2009-02-05 | 1,349,905,000 | 1,319.52 | 1,331.51 | 1,318.79 | 1,328.07 | 00:00:00 | | 2009-02-06 | 276,176,100 | 1,337.58 | 1,351.91 | 1,336.52 | 1,350.64 | 00:00:00 | | 2009-02-09 | 1,793,375,600 | 1,360.94 | 1,360.94 | 1,332.28 | 1,342.23 | 00:00:00 | | 2009-02-10 | 194,534,100 | 1,342.27 | 1,342.27 | 1,326.66 | 1,332.13 | 00:00:00 | | 2009-02-11 | 307,044,200 | 1,327.40 | 1,327.40 | 1,302.04 | 1,324.82 | 00:00:00 | | 2009-02-12 | 313,847,200 | 1,322.10 | 1,325.65 | 1,315.39 | 1,325.42 | 00:00:00 | | 2009-02-13 | 172,567,500 | 1,326.87 | 1,342.76 | 1,325.56 | 1,338.74 | 00:00:00 | | 2009-02-16 | 111,967,500 | 1,338.81 | 1,346.17 | 1,336.52 | 1,342.00 | 00:00:00 | | 2009-02-17 | 1,535,852,500 | 1,338.82 | 1,338.82 | 1,311.47 | 1,318.04 | 00:00:00 | | 2009-02-18 | 144,096,900 | 1,312.48 | 1,331.64 | 1,304.35 | 1,330.61 | 00:00:00 | | 2009-02-19 | 2,147,483,647 | 1,330.81 | 1,330.81 | 1,313.72 | 1,323.70 | 00:00:00 | | 2009-02-20 | 188,293,000 | 1,320.62 | 1,320.62 | 1,291.41 | 1,296.94 | 00:00:00 | | 2009-02-23 | 1,178,781,000 | 1,298.29 | 1,312.44 | 1,294.38 | 1,312.44 | 00:00:00 | | 2009-02-24 | 94,302,900 | 1,305.70 | 1,305.70 | 1,286.73 | 1,295.87 | 00:00:00 | | 2009-02-25 | 2,035,219,600 | 1,301.08 | 1,312.34 | 1,290.17 | 1,300.11 | 00:00:00 | | 2009-02-26 | 195,519,900 | 1,303.75 | 1,303.75 | 1,281.77 | 1,290.32 | 00:00:00 | | 2009-02-27 | 103,771,700 | 1,292.28 | 1,293.95 | 1,281.07 | 1,285.48 | 00:00:00 | | 2009-03-02 | 1,069,478,500 | 1,285.48 | 1,285.48 | 1,252.87 | 1,256.11 | 00:00:00 | | 2009-03-03 | 121,810,800 | 1,256.11 | 1,270.95 | 1,244.87 | 1,264.82 | 00:00:00 | | 2009-03-04 | 132,076,100 | 1,264.82 | 1,289.80 | 1,261.50 | 1,289.38 | 00:00:00 | | 2009-03-05 | 135,188,000 | 1,289.38 | 1,300.20 | 1,282.22 | 1,288.07 | 00:00:00 | | 2009-03-06 | 58,386,900 | 1,288.07 | 1,290.62 | 1,278.86 | 1,286.69 | 00:00:00 | | 2009-03-10 | 729,599,500 | 1,286.69 | 1,300.54 | 1,282.63 | 1,300.21 | 00:00:00 | | 2009-03-11 | 136,913,400 | 1,300.21 | 1,319.51 | 1,300.21 | 1,314.52 | 00:00:00 | | 2009-03-12 | 72,730,700 | 1,314.52 | 1,318.15 | 1,305.26 | 1,310.41 | 00:00:00 | | 2009-03-13 | 120,452,700 | 1,310.41 | 1,333.22 | 1,310.41 | 1,327.44 | 00:00:00 | | 2009-03-16 | 1,020,856,000 | 1,327.44 | 1,340.99 | 1,322.48 | 1,324.85 | 00:00:00 | | 2009-03-17 | 1,038,985,000 | 1,324.85 | 1,326.11 | 1,308.39 | 1,312.09 | 00:00:00 | | 2009-03-18 | 1,181,923,000 | 1,312.09 | 1,324.08 | 1,312.09 | 1,322.84 | 00:00:00 | | 2009-03-19 | 128,186,400 | 1,322.84 | 1,347.12 | 1,322.84 | 1,341.60 | 00:00:00 | | 2009-03-20 | 162,594,200 | 1,341.60 | 1,364.31 | 1,341.15 | 1,360.89 | 00:00:00 | | 2009-03-23 | 2,147,483,647 | 1,360.89 | 1,407.59 | 1,360.89 | 1,406.65 | 00:00:00 | | 2009-03-24 | 367,417,100 | 1,406.65 | 1,449.95 | 1,406.65 | 1,436.12 | 00:00:00 | | 2009-03-25 | 281,165,400 | 1,436.12 | 1,448.47 | 1,418.26 | 1,419.97 | 00:00:00 | | 2009-03-27 | 283,282,000 | 1,419.97 | 1,467.52 | 1,419.97 | 1,462.74 | 00:00:00 | | 2009-03-30 | 179,390,600 | 1,462.74 | 1,463.59 | 1,404.38 | 1,419.09 | 00:00:00 | | 2009-03-31 | 155,531,400 | 1,419.09 | 1,453.77 | 1,417.34 | 1,434.07 | 00:00:00 | | 2009-04-01 | 250,677,300 | 1,434.07 | 1,464.39 | 1,434.07 | 1,461.75 | 00:00:00 | | 2009-04-02 | 322,415,100 | 1,461.75 | 1,500.00 | 1,461.75 | 1,499.73 | 00:00:00 | | 2009-04-03 | 302,609,700 | 1,499.73 | 1,511.33 | 1,494.12 | 1,500.36 | 00:00:00 | | 2009-04-06 | 285,010,000 | 1,500.36 | 1,527.18 | 1,500.36 | 1,516.64 | 00:00:00 | | 2009-04-07 | 293,416,800 | 1,516.64 | 1,516.64 | 1,483.72 | 1,490.86 | 00:00:00 | | 2009-04-08 | 310,377,900 | 1,490.86 | 1,491.11 | 1,460.04 | 1,465.75 | 00:00:00 | | 2009-04-13 | 471,612,400 | 1,465.75 | 1,540.52 | 1,465.75 | 1,540.40 | 00:00:00 | | 2009-04-14 | 815,124,800 | 1,540.40 | 1,573.40 | 1,536.67 | 1,570.26 | 00:00:00 | | 2009-04-15 | 2,147,483,647 | 1,570.26 | 1,603.31 | 1,564.94 | 1,593.66 | 00:00:00 | | 2009-04-16 | 1,818,680,000 | 1,593.66 | 1,641.80 | 1,593.66 | 1,625.09 | 00:00:00 | | 2009-04-17 | 1,062,534,300 | 1,625.09 | 1,659.34 | 1,619.34 | 1,634.79 | 00:00:00 | | 2009-04-20 | 1,974,438,000 | 1,634.79 | 1,661.84 | 1,618.88 | 1,661.84 | 00:00:00 | | 2009-04-21 | 2,147,483,647 | 1,661.84 | 1,661.84 | 1,606.32 | 1,628.85 | 00:00:00 | | 2009-04-22 | 1,453,656,800 | 1,628.85 | 1,674.92 | 1,610.46 | 1,615.23 | 00:00:00 | | 2009-04-23 | 2,147,483,647 | 1,615.23 | 1,615.25 | 1,585.92 | 1,592.70 | 00:00:00 | | 2009-04-24 | 2,147,483,647 | 1,592.70 | 1,609.97 | 1,576.29 | 1,591.34 | 00:00:00 | | 2009-04-27 | 2,147,483,647 | 1,591.34 | 1,598.96 | 1,574.23 | 1,576.08 | 00:00:00 | | 2009-04-28 | 2,147,483,647 | 1,576.08 | 1,618.06 | 1,576.08 | 1,595.92 | 00:00:00 | | 2009-04-29 | 2,147,483,647 | 1,595.92 | 1,648.63 | 1,595.92 | 1,644.19 | 00:00:00 | | 2009-04-30 | 1,628,965,200 | 1,644.19 | 1,728.07 | 1,644.19 | 1,722.77 | 00:00:00 | | 2009-05-01 | 1,132,124,000 | 1,722.77 | 1,738.71 | 1,701.99 | 1,729.58 | 00:00:00 | | 2009-05-04 | 1,066,211,400 | 1,729.58 | 1,796.71 | 1,729.58 | 1,788.15 | 00:00:00 | | 2009-05-05 | 1,130,344,600 | 1,788.15 | 1,823.38 | 1,759.48 | 1,772.07 | 00:00:00 | | 2009-05-06 | 2,147,483,647 | 1,772.07 | 1,799.62 | 1,761.11 | 1,798.34 | 00:00:00 | | 2009-05-07 | 1,688,950,800 | 1,798.34 | 1,840.48 | 1,798.34 | 1,828.85 | 00:00:00 | | 2009-05-08 | 1,776,829,600 | 1,828.85 | 1,863.63 | 1,821.14 | 1,862.53 | 00:00:00 | | 2009-05-11 | 2,147,483,647 | 1,862.53 | 1,891.77 | 1,827.16 | 1,830.74 | 00:00:00 | | 2009-05-12 | 1,385,116,100 | 1,830.74 | 1,842.73 | 1,796.94 | 1,842.02 | 00:00:00 | | 2009-05-13 | 2,147,483,647 | 1,842.02 | 1,871.82 | 1,834.30 | 1,851.33 | 00:00:00 | | 2009-05-14 | 2,147,483,647 | 1,851.33 | 1,851.33 | 1,776.94 | 1,785.00 | 00:00:00 | | 2009-05-15 | 1,816,110,400 | 1,785.00 | 1,820.85 | 1,708.39 | 1,750.91 | 00:00:00 | | 2009-05-18 | 1,373,018,000 | 1,750.49 | 1,804.87 | 1,712.64 | 1,803.57 | 00:00:00 | | 2009-05-19 | 1,583,673,200 | 1,805.43 | 1,888.22 | 1,805.43 | 1,886.02 | 00:00:00 | | 2009-05-20 | 1,688,701,000 | 1,886.22 | 1,907.49 | 1,872.26 | 1,885.72 | 00:00:00 | | 2009-05-22 | 1,334,088,000 | 1,885.41 | 1,889.88 | 1,858.08 | 1,881.71 | 00:00:00 | | 2009-05-25 | 2,147,483,647 | 1,881.40 | 1,898.05 | 1,878.65 | 1,890.97 | 00:00:00 | | 2009-05-26 | 2,147,483,647 | 1,891.18 | 1,905.91 | 1,852.02 | 1,857.59 | 00:00:00 | | 2009-05-27 | 2,147,483,647 | 1,858.41 | 1,902.08 | 1,858.41 | 1,892.84 | 00:00:00 | | 2009-05-28 | 2,147,483,647 | 1,892.74 | 1,904.62 | 1,878.47 | 1,902.88 | 00:00:00 | | 2009-05-29 | 1,284,491,200 | 1,903.19 | 1,941.79 | 1,903.19 | 1,916.83 | 00:00:00 | | 2009-06-01 | 1,006,105,400 | 1,917.45 | 1,998.58 | 1,917.45 | 1,998.58 | 00:00:00 | | 2009-06-02 | 1,175,315,000 | 1,999.20 | 2,043.95 | 1,991.96 | 1,998.64 | 00:00:00 | | 2009-06-03 | 1,062,942,700 | 1,999.16 | 2,027.69 | 1,993.08 | 2,010.91 | 00:00:00 | | 2009-06-04 | 2,147,483,647 | 2,010.81 | 2,033.05 | 1,989.79 | 2,032.72 | 00:00:00 | | 2009-06-05 | 2,147,483,647 | 2,033.03 | 2,078.93 | 2,033.03 | 2,078.93 | 00:00:00 | | 2009-06-08 | 2,147,483,647 | 2,079.77 | 2,099.08 | 2,052.03 | 2,056.65 | 00:00:00 | | 2009-06-09 | 2,147,483,647 | 2,057.07 | 2,096.93 | 2,057.03 | 2,093.29 | 00:00:00 | | 2009-06-10 | 1,247,107,700 | 2,094.14 | 2,116.17 | 2,094.14 | 2,108.81 | 00:00:00 | | 2009-06-11 | 1,480,391,300 | 2,108.50 | 2,112.84 | 2,077.45 | 2,089.58 | 00:00:00 | | 2009-06-12 | 2,147,483,647 | 2,089.79 | 2,106.98 | 2,073.34 | 2,090.94 | 00:00:00 | | 2009-06-15 | 2,147,483,647 | 2,090.74 | 2,100.77 | 2,060.62 | 2,069.88 | 00:00:00 | | 2009-06-16 | 2,147,483,647 | 2,069.46 | 2,069.46 | 1,995.57 | 2,030.37 | 00:00:00 | | 2009-06-17 | 2,147,483,647 | 2,029.95 | 2,034.32 | 2,009.43 | 2,024.96 | 00:00:00 | | 2009-06-18 | 2,147,483,647 | 2,024.65 | 2,025.12 | 1,940.32 | 1,950.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
